Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 44.17 44.21 43.35 43.54 474,425 -0.58(-1.31%)
Apr 27, 2007 43.70 44.25 43.64 44.12 381,900 +0.35(+0.80%)
Apr 26, 2007 44.67 44.67 43.76 43.77 312,700 -0.05(-0.11%)
Apr 25, 2007 43.33 43.89 43.20 43.82 310,600 +0.49(+1.13%)
Apr 24, 2007 43.48 43.48 43.10 43.33 367,300 -0.08(-0.18%)
Apr 23, 2007 43.30 43.54 43.20 43.41 250,000 +0.07(+0.16%)
Apr 20, 2007 43.60 43.66 43.06 43.34 390,000 -0.06(-0.14%)
Apr 19, 2007 43.40 43.50 43.19 43.40 213,900 -0.17(-0.39%)
Apr 18, 2007 43.74 43.84 43.43 43.57 225,000 -0.18(-0.41%)
Apr 17, 2007 43.59 43.75 43.40 43.75 282,600 +0.10(+0.23%)
Apr 16, 2007 44.16 44.28 43.63 43.65 406,300 -0.40(-0.91%)
Apr 13, 2007 43.80 44.08 43.44 44.05 223,300 +0.22(+0.50%)
Apr 12, 2007 43.90 44.06 43.71 43.83 272,800 -0.17(-0.39%)
Apr 11, 2007 44.01 44.10 43.74 44.00 277,800 +0.05(+0.11%)
Apr 10, 2007 43.71 43.99 43.54 43.95 259,600 +0.32(+0.73%)
Apr 09, 2007 43.42 43.68 43.36 43.63 350,900 +0.28(+0.65%)
Apr 05, 2007 43.35 43.50 43.34 43.35 182,100 -0.06(-0.14%)
Apr 04, 2007 43.38 43.61 43.27 43.41 579,100 +0.00(+0.00%)
Apr 03, 2007 43.43 43.63 43.18 43.41 372,300 +0.12(+0.28%)
Apr 02, 2007 42.89 43.29 42.67 43.29 426,200 +0.57(+1.33%)
Mar 30, 2007 42.86 42.99 42.33 42.72 366,600 -0.06(-0.14%)
Mar 29, 2007 42.95 42.95 42.48 42.78 182,600 -0.01(-0.02%)
Mar 28, 2007 42.62 42.93 42.15 42.79 343,800 +0.11(+0.26%)
Mar 27, 2007 42.46 42.80 42.28 42.68 352,100 +0.13(+0.31%)
Mar 26, 2007 42.33 42.55 41.95 42.55 290,000 +0.35(+0.83%)
Mar 23, 2007 42.22 42.38 41.88 42.20 838,200 +0.12(+0.29%)
Mar 22, 2007 40.96 42.37 40.96 42.08 875,000 +0.27(+0.65%)
Mar 21, 2007 41.47 41.89 41.20 41.81 379,200 +0.33(+0.80%)
Mar 20, 2007 41.01 41.48 40.83 41.48 336,100 +0.60(+1.47%)
Mar 19, 2007 40.66 41.00 40.56 40.88 298,900 +0.54(+1.34%)
Mar 16, 2007 40.49 40.61 40.28 40.34 248,000 -0.07(-0.17%)
Mar 15, 2007 40.00 40.46 40.00 40.41 394,900 +0.35(+0.87%)
Mar 14, 2007 39.99 40.37 39.62 40.06 394,200 +0.16(+0.40%)
Mar 13, 2007 40.30 40.33 39.76 39.90 432,400 -0.40(-0.99%)
Mar 12, 2007 39.92 40.31 39.86 40.30 381,100 +0.30(+0.75%)
Mar 09, 2007 40.11 40.15 39.82 40.00 481,800 +0.03(+0.08%)
Mar 08, 2007 40.02 40.15 39.90 39.97 326,900 +0.09(+0.23%)
Mar 07, 2007 39.96 40.10 39.88 39.88 380,100 -0.15(-0.37%)
Mar 06, 2007 39.75 40.11 39.70 40.03 812,900 +0.34(+0.86%)
Mar 05, 2007 40.15 40.39 39.69 39.69 576,300 -0.91(-2.24%)
Mar 02, 2007 41.49 41.64 40.54 40.60 542,700 -0.49(-1.19%)
Mar 01, 2007 40.25 41.29 40.16 41.09 527,700 +0.33(+0.81%)
Feb 28, 2007 41.46 41.55 40.66 40.76 786,600 -0.68(-1.64%)
Feb 27, 2007 41.78 41.89 40.95 41.44 508,100 -0.80(-1.89%)
Feb 26, 2007 42.57 42.90 42.12 42.24 336,300 +0.01(+0.02%)
Feb 23, 2007 42.35 42.40 42.10 42.23 192,500 +0.01(+0.02%)
Feb 22, 2007 42.31 42.48 42.00 42.22 255,700 -0.14(-0.33%)
Feb 21, 2007 42.27 42.51 42.16 42.36 346,600 -0.11(-0.26%)
Feb 20, 2007 42.05 42.51 41.90 42.47 612,300 +0.43(+1.02%)
Feb 16, 2007 42.14 42.14 41.80 42.04 356,400 -0.04(-0.10%)
Feb 15, 2007 42.02 42.46 42.02 42.08 847,600 -0.06(-0.14%)
Feb 14, 2007 41.66 42.25 41.51 42.14 835,020 +0.27(+0.64%)
Feb 13, 2007 41.29 41.88 41.25 41.87 583,319 +0.74(+1.80%)
Feb 12, 2007 41.00 41.25 40.91 41.13 296,480 +0.03(+0.07%)
Feb 09, 2007 41.48 41.55 40.73 41.10 594,500 -0.30(-0.72%)
Feb 08, 2007 41.45 41.59 41.14 41.40 283,700 +0.01(+0.02%)
Feb 07, 2007 41.13 41.39 41.02 41.39 207,300 +0.41(+1.00%)
Feb 06, 2007 40.82 41.00 40.81 40.98 496,400 +0.28(+0.69%)
Feb 05, 2007 40.97 41.14 40.64 40.70 622,700 -0.45(-1.09%)
Feb 02, 2007 40.60 41.33 40.56 41.15 536,500 +0.40(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.